Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2009 | 13.52 | 13.83 | 13.45 | 13.65 | 909,070 | +0.17(+1.29%) |
Jul 30, 2009 | 13.44 | 13.80 | 13.33 | 13.48 | 916,958 | +0.24(+1.81%) |
Jul 29, 2009 | 12.92 | 13.28 | 12.91 | 13.24 | 1,234,237 | +0.21(+1.62%) |
Jul 28, 2009 | 12.61 | 13.06 | 12.58 | 13.03 | 1,496,330 | +0.41(+3.28%) |
Jul 27, 2009 | 12.64 | 12.79 | 12.36 | 12.61 | 1,091,506 | +0.12(+0.93%) |
Jul 24, 2009 | 11.71 | 12.69 | 11.62 | 12.50 | 2,319,981 | +1.22(+10.82%) |
Jul 23, 2009 | 11.08 | 11.49 | 10.92 | 11.28 | 1,771,545 | +0.24(+2.17%) |
Jul 22, 2009 | 10.94 | 11.21 | 10.76 | 11.04 | 1,583,212 | +0.04(+0.33%) |
Jul 21, 2009 | 11.15 | 11.17 | 10.94 | 11.00 | 950,204 | -0.01(-0.13%) |
Jul 20, 2009 | 10.99 | 11.07 | 10.85 | 11.02 | 1,267,533 | +0.09(+0.87%) |
Jul 17, 2009 | 11.16 | 11.16 | 10.90 | 10.92 | 1,125,509 | -0.15(-1.38%) |
Jul 16, 2009 | 11.23 | 11.31 | 10.91 | 11.07 | 1,209,149 | -0.23(-2.06%) |
Jul 15, 2009 | 11.27 | 11.36 | 11.18 | 11.31 | 938,814 | +0.13(+1.17%) |
Jul 14, 2009 | 11.31 | 11.36 | 10.97 | 11.18 | 1,247,115 | -0.07(-0.65%) |
Jul 13, 2009 | 10.94 | 11.71 | 10.85 | 11.25 | 3,812,848 | -0.17(-1.46%) |
Jul 10, 2009 | 11.05 | 11.47 | 11.05 | 11.42 | 2,473,183 | +0.29(+2.61%) |
Jul 09, 2009 | 10.97 | 11.21 | 10.91 | 11.12 | 1,603,952 | +0.23(+2.07%) |
Jul 08, 2009 | 11.26 | 11.26 | 10.81 | 10.90 | 1,451,885 | -0.18(-1.64%) |
Jul 07, 2009 | 11.18 | 11.18 | 11.07 | 11.08 | 1,290,510 | -0.10(-0.91%) |
Jul 06, 2009 | 11.28 | 11.28 | 11.04 | 11.18 | 880,667 | -0.10(-0.90%) |
Jul 02, 2009 | 11.30 | 11.31 | 11.22 | 11.28 | 845,908 | -0.17(-1.52%) |
Jul 01, 2009 | 11.28 | 11.53 | 11.20 | 11.46 | 969,473 | +0.17(+1.55%) |
Jun 30, 2009 | 11.36 | 11.36 | 11.00 | 11.28 | 1,272,332 | +0.03(+0.26%) |
Jun 29, 2009 | 11.26 | 11.41 | 10.94 | 11.26 | 1,098,014 | +0.18(+1.64%) |
Jun 26, 2009 | 11.18 | 11.46 | 10.99 | 11.07 | 9,463,425 | -0.14(-1.23%) |
Jun 25, 2009 | 11.14 | 11.36 | 10.70 | 11.21 | 1,492,878 | +0.44(+4.05%) |
Jun 24, 2009 | 10.57 | 10.82 | 10.56 | 10.78 | 729,629 | +0.26(+2.49%) |
Jun 23, 2009 | 10.54 | 10.65 | 10.37 | 10.51 | 778,672 | +0.07(+0.63%) |
Jun 22, 2009 | 10.80 | 10.80 | 10.44 | 10.45 | 906,345 | -0.37(-3.43%) |
Jun 19, 2009 | 10.59 | 10.86 | 10.51 | 10.82 | 1,009,318 | +0.29(+2.76%) |
Jun 18, 2009 | 10.58 | 10.67 | 10.46 | 10.53 | 554,055 | -0.09(-0.82%) |
Jun 17, 2009 | 10.48 | 10.76 | 10.40 | 10.62 | 561,802 | +0.13(+1.25%) |
Jun 16, 2009 | 10.52 | 10.63 | 10.41 | 10.49 | 686,233 | -0.10(-0.96%) |
Jun 15, 2009 | 10.50 | 10.62 | 10.44 | 10.59 | 541,354 | -0.15(-1.35%) |
Jun 12, 2009 | 10.65 | 10.74 | 10.60 | 10.73 | 386,564 | +0.05(+0.48%) |
Jun 11, 2009 | 10.80 | 10.94 | 10.67 | 10.68 | 578,705 | -0.12(-1.14%) |
Jun 10, 2009 | 11.05 | 11.05 | 10.66 | 10.81 | 610,962 | -0.19(-1.72%) |
Jun 09, 2009 | 11.03 | 11.06 | 10.91 | 10.99 | 451,252 | -0.06(-0.53%) |
Jun 08, 2009 | 10.94 | 11.18 | 10.85 | 11.05 | 485,079 | -0.06(-0.52%) |
Jun 05, 2009 | 11.22 | 11.25 | 10.97 | 11.11 | 531,778 | -0.02(-0.20%) |
Jun 04, 2009 | 10.97 | 11.15 | 10.89 | 11.13 | 444,153 | +0.07(+0.59%) |
Jun 03, 2009 | 11.02 | 11.17 | 10.87 | 11.07 | 565,923 | +0.04(+0.39%) |
Jun 02, 2009 | 10.93 | 11.10 | 10.76 | 11.02 | 1,151,159 | +0.13(+1.20%) |
Jun 01, 2009 | 10.91 | 11.00 | 10.80 | 10.89 | 810,466 | +0.09(+0.81%) |
May 29, 2009 | 10.54 | 10.83 | 10.46 | 10.81 | 672,255 | +0.31(+2.98%) |
May 28, 2009 | 10.45 | 10.61 | 10.33 | 10.49 | 478,711 | +0.09(+0.91%) |
May 27, 2009 | 10.74 | 10.82 | 10.35 | 10.40 | 579,515 | -0.30(-2.79%) |
May 26, 2009 | 10.27 | 10.78 | 10.27 | 10.70 | 836,014 | +0.42(+4.10%) |
May 22, 2009 | 10.33 | 10.48 | 10.27 | 10.27 | 318,122 | -0.03(-0.28%) |
May 21, 2009 | 10.50 | 10.60 | 10.19 | 10.30 | 1,195,565 | -0.30(-2.81%) |
May 20, 2009 | 10.71 | 10.97 | 10.52 | 10.60 | 1,110,364 | -0.03(-0.27%) |
May 19, 2009 | 10.64 | 10.79 | 10.58 | 10.63 | 985,435 | -0.15(-1.42%) |
May 18, 2009 | 10.71 | 10.83 | 10.58 | 10.78 | 644,112 | +0.23(+2.13%) |
May 15, 2009 | 10.62 | 10.72 | 10.41 | 10.56 | 852,865 | +0.05(+0.48%) |
May 14, 2009 | 10.71 | 10.77 | 10.42 | 10.51 | 1,474,034 | -0.19(-1.77%) |
May 13, 2009 | 10.90 | 11.01 | 10.61 | 10.70 | 1,410,252 | -0.36(-3.22%) |
May 12, 2009 | 11.25 | 11.25 | 10.90 | 11.05 | 735,258 | -0.19(-1.68%) |
May 11, 2009 | 11.49 | 11.51 | 11.06 | 11.24 | 581,569 | -0.26(-2.27%) |
May 08, 2009 | 11.37 | 11.57 | 11.17 | 11.50 | 863,598 | +0.35(+3.13%) |
May 07, 2009 | 11.52 | 11.55 | 11.06 | 11.15 | 949,633 | -0.27(-2.35%) |
May 06, 2009 | 11.05 | 11.47 | 10.90 | 11.42 | 1,333,166 | +0.44(+3.97%) |
May 05, 2009 | 10.96 | 11.07 | 10.84 | 10.99 | 1,171,395 | +0.14(+1.27%) |
May 04, 2009 | 10.62 | 10.91 | 10.30 | 10.85 | 1,141,914 | +0.54(+5.22%) |